CBAN Historical Stock Prices & CSV Downloads

Colony Bankcorp, Inc. (CBAN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	20.65	20.95	20.66	20.84	20.84	16,326
Oct 30, 2026	20.35	20.62	20.20	20.34	20.34	156,500
Oct 29, 2026	20.82	20.82	20.16	20.42	20.42	140,400
Oct 28, 2026	20.31	20.56	20.07	20.36	20.36	112,600
Oct 27, 2026	20.53	20.53	20.07	20.40	20.40	79,300
Oct 26, 2026	20.34	20.59	20.34	20.42	20.42	98,600
Oct 23, 2026	20.06	20.50	20.06	20.36	20.36	126,700
Oct 22, 2026	19.87	20.31	19.83	20.25	20.25	148,200
Oct 21, 2026	20.00	20.15	19.77	19.80	19.80	96,600
Oct 20, 2026	19.78	20.25	19.78	19.98	19.98	75,800
Oct 19, 2026	19.75	19.91	19.56	19.71	19.71	98,900
Oct 16, 2026	20.09	20.26	19.66	19.77	19.77	106,300
Oct 15, 2026	19.84	20.09	19.68	20.03	20.03	146,200
Oct 14, 2026	19.64	19.86	19.58	19.70	19.70	143,800
Oct 13, 2026	19.95	20.21	19.80	19.94	19.94	109,800
Oct 12, 2026	19.85	20.45	19.82	20.00	20.00	147,300
Oct 9, 2026	20.24	20.30	19.97	19.97	19.97	113,400
Oct 8, 2026	19.93	20.44	19.93	20.31	20.31	110,000
Oct 7, 2026	20.23	20.33	19.98	20.12	20.12	119,200
Oct 6, 2026	20.52	20.67	20.37	20.43	20.43	110,000
Oct 5, 2026	20.55	20.58	20.26	20.41	20.41	112,600
Oct 2, 2026	20.45	20.66	20.28	20.45	20.45	101,600
Oct 1, 2026	20.09	20.30	19.69	20.29	20.29	144,000
Sep 30, 2026	20.59	20.59	20.04	20.14	20.14	147,100
Sep 29, 2026	20.61	20.66	20.05	20.39	20.39	144,300

Historical stock data.